Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	77.25	77.80	76.37	76.39	1,173,291	-0.60(-0.78%)
Feb 27, 2018	79.12	79.19	76.98	76.98	958,925	-1.92(-2.43%)
Feb 26, 2018	78.77	79.04	78.06	78.91	792,771	+0.28(+0.36%)
Feb 23, 2018	77.63	78.68	77.08	78.62	987,312	+1.33(+1.72%)
Feb 22, 2018			76.89	77.29	1,172,702	-0.34(-0.44%)
Feb 21, 2018	78.52	78.84	76.94	77.63	1,513,070	-1.11(-1.40%)
Feb 20, 2018	80.31	80.35	78.52	78.74	2,057,335	-4.29(-5.17%)
Feb 16, 2018		83.03	83.03	83.03	0	-0.90(-1.07%)
Feb 15, 2018	82.76	83.94	81.98	83.93	1,177,816	+1.63(+1.98%)
Feb 14, 2018	80.10	82.61	79.87	82.30	1,109,490	+1.85(+2.29%)
Feb 13, 2018			79.96	80.45	1,323,238	-0.82(-1.01%)
Feb 12, 2018	81.58	82.03	80.28	81.28	1,144,120	+0.56(+0.69%)
Feb 09, 2018	80.78	81.54	77.20	80.72	1,552,190	+0.62(+0.77%)
Feb 08, 2018	82.62	83.54	80.08	80.10	1,744,225	-2.46(-2.98%)
Feb 07, 2018	83.14	84.70	82.48	82.57	1,233,118	-0.66(-0.79%)
Feb 06, 2018	81.74	83.70	80.60	83.22	1,468,115	-0.72(-0.86%)
Feb 05, 2018	84.33	85.56	83.14	83.95	1,027,594	-1.05(-1.23%)
Feb 02, 2018	85.66	86.62	84.75	84.99	1,312,177	-0.85(-0.99%)
Feb 01, 2018	85.98	86.76	85.49	85.84	1,094,255	-0.72(-0.83%)
Jan 31, 2018	87.64	88.06	85.85	86.56	2,417,921	-0.93(-1.06%)
Jan 30, 2018	88.74	88.74	87.22	87.49	810,368	-1.51(-1.70%)
Jan 29, 2018	89.48	89.62	88.85	89.00	697,025	-0.47(-0.53%)
Jan 26, 2018	88.61	89.52	88.18	89.48	606,676	+1.06(+1.19%)
Jan 25, 2018	88.11	88.84	87.55	88.42	1,034,262	-0.27(-0.30%)
Jan 24, 2018	87.33	88.79	86.78	88.69	873,665	+1.58(+1.81%)
Jan 23, 2018	86.41	87.25	86.19	87.11	652,534	+0.50(+0.58%)
Jan 22, 2018	86.71	86.71	85.66	86.61	888,157	-0.01(-0.01%)
Jan 19, 2018	85.78	86.87	85.78	86.62	736,967	+1.01(+1.18%)
Jan 18, 2018	86.29	86.36	84.96	85.61	734,076	-0.46(-0.53%)
Jan 17, 2018	85.74	86.33	85.52	86.07	761,693	+0.57(+0.66%)
Jan 16, 2018	86.53	87.23	85.42	85.50	1,255,285	-0.40(-0.46%)
Jan 12, 2018		85.90	85.90	85.90	0	+1.15(+1.35%)
Jan 11, 2018	82.67	84.81	82.28	84.75	1,066,318	+2.08(+2.52%)
Jan 10, 2018		82.87		82.67	1,097,637	+0.37(+0.45%)
Jan 09, 2018	81.63	82.59	81.63	82.30	1,209,954	+0.81(+0.99%)
Jan 08, 2018	81.29	81.98	81.09	81.49	1,005,342	+0.40(+0.49%)
Jan 05, 2018	81.16	81.29	80.00	81.09	819,226	+0.07(+0.09%)
Jan 04, 2018	81.24	81.88	80.64	81.02	781,912	+0.09(+0.11%)
Jan 03, 2018	80.49	81.08	80.25	80.93	778,287	+0.60(+0.75%)
Jan 02, 2018	79.46	80.79	79.46	80.33	1,136,138	+1.31(+1.65%)
Dec 29, 2017		79.02	79.02	79.02	0	-0.39(-0.49%)
Dec 28, 2017	79.57	79.72	78.54	79.41	621,430	-0.16(-0.20%)
Dec 27, 2017	79.40	79.65	79.12	79.57	517,645	+0.23(+0.29%)
Dec 26, 2017	78.97	79.81	78.90	79.34	408,610	+0.23(+0.29%)
Dec 22, 2017	78.96	79.46	78.64	79.11	920,074	+0.48(+0.61%)
Dec 21, 2017	77.83	78.67	77.59	78.62	733,272	+1.09(+1.41%)
Dec 20, 2017	77.82	77.94	77.16	77.53	536,740	+0.17(+0.23%)
Dec 19, 2017	78.04	78.16	77.36	77.36	695,300	-0.36(-0.46%)
Dec 18, 2017	77.24	77.95	76.88	77.72	698,175	+1.21(+1.59%)
Dec 15, 2017	76.89	77.68	76.17	76.50	1,531,043	+0.42(+0.55%)
Dec 14, 2017	77.52	77.63	76.05	76.09	917,981	-1.48(-1.91%)
Dec 13, 2017	77.00	78.02	77.00	77.57	817,546	+0.44(+0.57%)
Dec 12, 2017	77.13	78.15	76.79	77.13	854,655	-0.63(-0.81%)
Dec 11, 2017	78.67	78.72	77.34	77.76	855,360	-1.13(-1.43%)
Dec 08, 2017	78.32	78.99	77.95	78.89	931,049	+0.87(+1.12%)
Dec 07, 2017	77.24	78.45	77.24	78.02	1,588,007	+0.63(+0.81%)
Dec 06, 2017	77.55	78.07	77.13	77.39	1,627,358	-0.36(-0.47%)
Dec 05, 2017	78.24	78.64	77.12	77.75	1,106,377	+0.17(+0.21%)
Dec 04, 2017	77.08	77.76	77.08	77.59	1,234,881	+0.91(+1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.